Clear Channel Outdoor Holdings (NY: CCO )

1.100 +0.030 (+2.80%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 4.860 5.090 4.860 5.050 215,667 +0.14(+2.85%)
Jan 28, 2016 4.820 4.950 4.790 4.910 195,099 +0.16(+3.37%)
Jan 27, 2016 4.850 4.910 4.710 4.750 282,397 -0.20(-4.04%)
Jan 26, 2016 4.750 4.980 4.730 4.950 166,384 +0.17(+3.56%)
Jan 25, 2016 4.840 4.960 4.695 4.780 149,165 -0.18(-3.63%)
Jan 22, 2016 4.650 5.000 4.650 4.960 169,719 +0.36(+7.83%)
Jan 21, 2016 4.540 4.710 4.519 4.600 99,637 +0.04(+0.88%)
Jan 20, 2016 4.550 4.630 4.400 4.560 142,018 -0.13(-2.77%)
Jan 19, 2016 4.480 4.700 4.480 4.690 128,108 +0.09(+1.96%)
Jan 15, 2016 4.600 4.600 4.600 0 -0.28(-5.74%)
Jan 14, 2016 4.820 5.100 4.820 4.880 460,148 +0.03(+0.62%)
Jan 13, 2016 5.190 5.250 4.710 4.850 347,161 -0.35(-6.73%)
Jan 12, 2016 5.130 5.290 5.080 5.200 224,797 +0.09(+1.76%)
Jan 11, 2016 5.090 5.130 5.000 5.110 172,408 +0.11(+2.20%)
Jan 08, 2016 4.900 5.050 4.820 5.000 238,034 -0.50(-9.09%)
Jan 07, 2016 5.800 5.830 5.320 5.500 361,904 -0.39(-6.62%)
Jan 06, 2016 5.500 6.460 5.390 5.890 982,280 +0.31(+5.56%)
Jan 05, 2016 5.650 5.655 5.450 5.580 192,362 -0.05(-0.89%)
Jan 04, 2016 5.490 5.720 5.350 5.630 190,865 +0.04(+0.72%)
Dec 31, 2015 5.590 5.590 5.590 0 +0.09(+1.64%)
Dec 30, 2015 5.500 5.580 5.450 5.500 106,844 -0.01(-0.18%)
Dec 29, 2015 5.500 5.560 5.400 5.510 451,268 +0.02(+0.36%)
Dec 28, 2015 5.580 5.580 5.400 5.490 289,740 -0.11(-1.96%)
Dec 24, 2015 5.600 5.600 5.600 0 +0.16(+2.94%)
Dec 23, 2015 5.280 5.460 5.190 5.440 112,447 +0.16(+3.03%)
Dec 22, 2015 5.100 5.350 5.100 5.280 105,648 +0.16(+3.13%)
Dec 21, 2015 5.060 5.140 5.000 5.120 81,189 +0.06(+1.19%)
Dec 18, 2015 5.100 5.220 5.040 5.060 224,900 -0.11(-2.13%)
Dec 17, 2015 5.170 5.290 5.150 5.170 102,380 -0.05(-0.96%)
Dec 16, 2015 5.040 5.340 5.040 5.220 109,532 +0.15(+2.96%)
Dec 15, 2015 5.080 5.250 5.005 5.070 271,686 -0.01(-0.20%)
Dec 14, 2015 5.000 5.180 5.000 5.080 229,300 +0.07(+1.40%)
Dec 11, 2015 5.170 5.170 4.920 5.010 123,000 -0.26(-4.93%)
Dec 10, 2015 5.070 5.280 4.950 5.270 158,890 +0.23(+4.56%)
Dec 09, 2015 4.760 5.110 4.650 5.040 587,958 +0.26(+5.44%)
Dec 08, 2015 4.790 4.870 4.680 4.780 107,134 -0.04(-0.83%)
Dec 07, 2015 4.920 4.920 4.750 4.820 164,703 -0.11(-2.23%)
Dec 04, 2015 5.170 5.190 4.910 4.930 170,909 -0.23(-4.46%)
Dec 03, 2015 5.080 5.250 5.050 5.160 166,404 +0.08(+1.57%)
Dec 02, 2015 5.170 5.490 5.060 5.080 241,006 -0.17(-3.24%)
Dec 01, 2015 5.300 5.370 5.220 5.250 2,287,956 +0.00(+0.00%)
Nov 30, 2015 5.530 5.530 5.130 5.250 384,857 -0.29(-5.23%)
Nov 27, 2015 5.540 5.580 5.520 5.540 19,756 -0.04(-0.72%)
Nov 25, 2015 5.580 5.580 5.580 0 -0.21(-3.63%)
Nov 24, 2015 5.680 5.840 5.510 5.790 161,173 +0.10(+1.76%)
Nov 23, 2015 5.730 5.690 81,947 +0.16(+2.89%)
Nov 20, 2015 5.700 5.960 5.520 5.530 128,996 -0.19(-3.32%)
Nov 19, 2015 5.700 5.790 5.670 5.720 68,101 -0.04(-0.69%)
Nov 18, 2015 5.700 5.850 5.700 5.760 83,318 +0.06(+1.05%)
Nov 17, 2015 5.880 5.950 5.690 5.700 77,725 -0.20(-3.39%)
Nov 16, 2015 5.950 6.030 5.871 5.900 112,953 -0.06(-1.01%)
Nov 13, 2015 5.890 5.990 5.820 5.960 108,031 +0.02(+0.34%)
Nov 12, 2015 6.110 6.260 5.910 5.940 130,583 -0.19(-3.10%)
Nov 11, 2015 6.110 6.270 6.110 6.130 99,480 +0.02(+0.33%)
Nov 10, 2015 5.790 6.140 5.650 6.110 195,809 +0.38(+6.63%)
Nov 09, 2015 5.990 6.040 5.680 5.730 104,264 -0.30(-4.98%)
Nov 06, 2015 6.070 6.100 5.910 6.030 171,971 +0.02(+0.33%)
Nov 05, 2015 6.610 6.790 5.940 6.010 260,995 -1.31(-17.90%)
Nov 04, 2015 7.450 7.530 7.310 7.320 87,057 -0.14(-1.88%)
Nov 03, 2015 7.350 7.550 7.321 7.460 121,462 +0.03(+0.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.